ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024880/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-10,5,-0.23,361602438,83901,121.33,4310,4385,4260,5570,3005,4290,4309.87,0.83,0,-13988,4406,4347,4246,4187,4086,4377,4217,103,1280,500,2910,5,1,20682798,885,4.38,0.41,12,0.41,977.00,10453.00,6100,20240718,-29.84,3335,20241209,28.34,4580,-6.55,20250204,3800,12.63,20250109,6100,-29.84,20240718,3335,28.34,20241209,3.12,N,024880,500,103 억,,171844,N,N,0,N,00,N
20250306,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,0,3,0.00,348755213,80897,116.99,4310,4385,4260,5570,3005,4290,4311.10,0.83,0,-12807,4406,4347,4246,4187,4086,4377,4217,103,1280,500,2910,5,1,20682798,887,4.39,0.41,12,0.39,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,3.12,N,024880,500,103 억,,171844,N,N,0,N,00,N
20250306,140339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,0,3,0.00,226603050,52340,75.69,4310,4385,4285,5570,3005,4290,4329.44,0.83,0,-8187,4406,4347,4246,4187,4086,4377,4217,103,1280,500,2910,5,1,20682798,887,4.39,0.41,12,0.25,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,3.12,N,024880,500,103 억,,171844,N,N,0,N,00,N
20250306,130339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,20,2,0.47,223918895,51714,74.79,4310,4385,4290,5570,3005,4290,4329.95,0.83,0,-8582,4406,4347,4246,4187,4086,4377,4217,103,1280,500,2910,5,1,20682798,891,4.41,0.41,12,0.25,977.00,10453.00,6100,20240718,-29.34,3335,20241209,29.24,4580,-5.90,20250204,3800,13.42,20250109,6100,-29.34,20240718,3335,29.24,20241209,3.12,N,024880,500,103 억,,171844,N,N,0,N,00,N
20250306,120339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,35,2,0.82,213795835,49357,71.38,4310,4385,4290,5570,3005,4290,4331.62,0.83,0,-6420,4406,4347,4246,4187,4086,4377,4217,103,1280,500,2910,5,1,20682798,895,4.43,0.41,12,0.24,977.00,10453.00,6100,20240718,-29.10,3335,20241209,29.69,4580,-5.57,20250204,3800,13.82,20250109,6100,-29.10,20240718,3335,29.69,20241209,3.12,N,024880,500,103 억,,171844,N,N,0,N,00,N
20250306,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,35,2,0.82,167831415,38658,55.90,4310,4385,4290,5570,3005,4290,4341.44,0.83,0,-14731,4406,4347,4246,4187,4086,4377,4217,103,1280,500,2910,5,1,20682798,895,4.43,0.41,12,0.19,977.00,10453.00,6100,20240718,-29.10,3335,20241209,29.69,4580,-5.57,20250204,3800,13.82,20250109,6100,-29.10,20240718,3335,29.69,20241209,3.12,N,024880,500,103 억,,171844,N,N,0,N,00,N
20250306,100339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,10,2,0.23,56611550,13135,18.99,4310,4335,4290,5570,3005,4290,4309.98,0.83,0,-929,4406,4347,4246,4187,4086,4377,4217,103,1280,500,2910,5,1,20682798,889,4.40,0.41,12,0.06,977.00,10453.00,6100,20240718,-29.51,3335,20241209,28.94,4580,-6.11,20250204,3800,13.16,20250109,6100,-29.51,20240718,3335,28.94,20241209,3.12,N,024880,500,103 억,,171844,N,N,0,N,00,N
20250306,090342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,0,3,0.00,13679080,3174,4.59,4310,4310,4290,5570,3005,4290,4309.73,0.83,0,-306,4406,4347,4246,4187,4086,4377,4217,103,1280,500,2910,5,1,20682798,887,4.39,0.41,12,0.02,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,3.12,N,024880,500,103 억,,171844,N,N,0,N,00,N
20250305,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,125,2,3.00,290028673,69030,187.19,4150,4305,4145,5410,2920,4165,4201.36,0.70,0,27154,4331,4247,4151,4067,3971,4290,4110,103,1245,500,2830,5,1,20682798,887,4.39,0.41,12,0.33,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,3.24,N,024880,500,103 억,,144788,N,N,0,N,00,N
20250305,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,135,2,3.24,280948777,66914,181.46,4150,4305,4145,5410,2920,4165,4198.65,0.70,0,28268,4331,4247,4151,4067,3971,4290,4110,103,1245,500,2830,5,1,20682798,889,4.40,0.41,12,0.32,977.00,10453.00,6100,20240718,-29.51,3335,20241209,28.94,4580,-6.11,20250204,3800,13.16,20250109,6100,-29.51,20240718,3335,28.94,20241209,3.24,N,024880,500,103 억,,144788,N,N,0,N,00,N
20250305,140336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,115,2,2.76,249842907,59655,161.77,4150,4280,4145,5410,2920,4165,4188.13,0.70,0,26393,4331,4247,4151,4067,3971,4290,4110,103,1245,500,2830,5,1,20682798,885,4.38,0.41,12,0.29,977.00,10453.00,6100,20240718,-29.84,3335,20241209,28.34,4580,-6.55,20250204,3800,12.63,20250109,6100,-29.84,20240718,3335,28.34,20241209,3.24,N,024880,500,103 억,,144788,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160340 57 100.00 KOSDAQ 금속 N N N N N 4280 -10 5 -0.23 361602438 83901 121.33 4310 4385 4260 5570 3005 4290 4309.87 0.83 0 -13988 4406 4347 4246 4187 4086 4377 4217 103 1280 500 2910 5 1 20682798 885 4.38 0.41 12 0.41 977.00 10453.00 6100 20240718 -29.84 3335 20241209 28.34 4580 -6.55 20250204 3800 12.63 20250109 6100 -29.84 20240718 3335 28.34 20241209 3.12 N 024880 500 103 억 171844 N N 0 N 00 N
3 20250306 150340 57 100.00 KOSDAQ 금속 N N N N N 4290 0 3 0.00 348755213 80897 116.99 4310 4385 4260 5570 3005 4290 4311.10 0.83 0 -12807 4406 4347 4246 4187 4086 4377 4217 103 1280 500 2910 5 1 20682798 887 4.39 0.41 12 0.39 977.00 10453.00 6100 20240718 -29.67 3335 20241209 28.64 4580 -6.33 20250204 3800 12.89 20250109 6100 -29.67 20240718 3335 28.64 20241209 3.12 N 024880 500 103 억 171844 N N 0 N 00 N
4 20250306 140339 57 100.00 KOSDAQ 금속 N N N N N 4290 0 3 0.00 226603050 52340 75.69 4310 4385 4285 5570 3005 4290 4329.44 0.83 0 -8187 4406 4347 4246 4187 4086 4377 4217 103 1280 500 2910 5 1 20682798 887 4.39 0.41 12 0.25 977.00 10453.00 6100 20240718 -29.67 3335 20241209 28.64 4580 -6.33 20250204 3800 12.89 20250109 6100 -29.67 20240718 3335 28.64 20241209 3.12 N 024880 500 103 억 171844 N N 0 N 00 N
5 20250306 130339 57 100.00 KOSDAQ 금속 N N N N N 4310 20 2 0.47 223918895 51714 74.79 4310 4385 4290 5570 3005 4290 4329.95 0.83 0 -8582 4406 4347 4246 4187 4086 4377 4217 103 1280 500 2910 5 1 20682798 891 4.41 0.41 12 0.25 977.00 10453.00 6100 20240718 -29.34 3335 20241209 29.24 4580 -5.90 20250204 3800 13.42 20250109 6100 -29.34 20240718 3335 29.24 20241209 3.12 N 024880 500 103 억 171844 N N 0 N 00 N
6 20250306 120339 57 100.00 KOSDAQ 금속 N N N N N 4325 35 2 0.82 213795835 49357 71.38 4310 4385 4290 5570 3005 4290 4331.62 0.83 0 -6420 4406 4347 4246 4187 4086 4377 4217 103 1280 500 2910 5 1 20682798 895 4.43 0.41 12 0.24 977.00 10453.00 6100 20240718 -29.10 3335 20241209 29.69 4580 -5.57 20250204 3800 13.82 20250109 6100 -29.10 20240718 3335 29.69 20241209 3.12 N 024880 500 103 억 171844 N N 0 N 00 N
7 20250306 110339 57 100.00 KOSDAQ 금속 N N N N N 4325 35 2 0.82 167831415 38658 55.90 4310 4385 4290 5570 3005 4290 4341.44 0.83 0 -14731 4406 4347 4246 4187 4086 4377 4217 103 1280 500 2910 5 1 20682798 895 4.43 0.41 12 0.19 977.00 10453.00 6100 20240718 -29.10 3335 20241209 29.69 4580 -5.57 20250204 3800 13.82 20250109 6100 -29.10 20240718 3335 29.69 20241209 3.12 N 024880 500 103 억 171844 N N 0 N 00 N
8 20250306 100339 57 100.00 KOSDAQ 금속 N N N N N 4300 10 2 0.23 56611550 13135 18.99 4310 4335 4290 5570 3005 4290 4309.98 0.83 0 -929 4406 4347 4246 4187 4086 4377 4217 103 1280 500 2910 5 1 20682798 889 4.40 0.41 12 0.06 977.00 10453.00 6100 20240718 -29.51 3335 20241209 28.94 4580 -6.11 20250204 3800 13.16 20250109 6100 -29.51 20240718 3335 28.94 20241209 3.12 N 024880 500 103 억 171844 N N 0 N 00 N
9 20250306 090342 57 100.00 KOSDAQ 금속 N N N N N 4290 0 3 0.00 13679080 3174 4.59 4310 4310 4290 5570 3005 4290 4309.73 0.83 0 -306 4406 4347 4246 4187 4086 4377 4217 103 1280 500 2910 5 1 20682798 887 4.39 0.41 12 0.02 977.00 10453.00 6100 20240718 -29.67 3335 20241209 28.64 4580 -6.33 20250204 3800 12.89 20250109 6100 -29.67 20240718 3335 28.64 20241209 3.12 N 024880 500 103 억 171844 N N 0 N 00 N
10 20250305 160336 57 100.00 KOSDAQ 금속 N N N N N 4290 125 2 3.00 290028673 69030 187.19 4150 4305 4145 5410 2920 4165 4201.36 0.70 0 27154 4331 4247 4151 4067 3971 4290 4110 103 1245 500 2830 5 1 20682798 887 4.39 0.41 12 0.33 977.00 10453.00 6100 20240718 -29.67 3335 20241209 28.64 4580 -6.33 20250204 3800 12.89 20250109 6100 -29.67 20240718 3335 28.64 20241209 3.24 N 024880 500 103 억 144788 N N 0 N 00 N
11 20250305 150338 57 100.00 KOSDAQ 금속 N N N N N 4300 135 2 3.24 280948777 66914 181.46 4150 4305 4145 5410 2920 4165 4198.65 0.70 0 28268 4331 4247 4151 4067 3971 4290 4110 103 1245 500 2830 5 1 20682798 889 4.40 0.41 12 0.32 977.00 10453.00 6100 20240718 -29.51 3335 20241209 28.94 4580 -6.11 20250204 3800 13.16 20250109 6100 -29.51 20240718 3335 28.94 20241209 3.24 N 024880 500 103 억 144788 N N 0 N 00 N
12 20250305 140336 57 100.00 KOSDAQ 금속 N N N N N 4280 115 2 2.76 249842907 59655 161.77 4150 4280 4145 5410 2920 4165 4188.13 0.70 0 26393 4331 4247 4151 4067 3971 4290 4110 103 1245 500 2830 5 1 20682798 885 4.38 0.41 12 0.29 977.00 10453.00 6100 20240718 -29.84 3335 20241209 28.34 4580 -6.55 20250204 3800 12.63 20250109 6100 -29.84 20240718 3335 28.34 20241209 3.24 N 024880 500 103 억 144788 N N 0 N 00 N